[9355 東証2部] リンコーコーポレーション 日足 時系列データ

[9355 東証2部] リンコーコーポレーション (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171765.001789.001765.001789.00200355400
2017-11-161755.001760.001755.001760.008001405700
2017-11-151800.001800.001760.001760.0018003200000
2017-11-141803.001803.001781.001800.008001438400
2017-11-131799.001808.001799.001800.0012002162800
2017-11-101803.001803.001786.001786.0019003414100
2017-11-091805.001805.001801.001801.0013002342400
2017-11-081815.001838.001800.001837.0020003620200
2017-11-071806.001811.001804.001811.007001264700
2017-11-061815.001816.001806.001806.0016002901500
2017-11-021815.001815.001801.001815.0050009041100
2017-11-011817.001817.001804.001815.0014002537400
2017-10-311809.001819.001800.001819.00710012846500
2017-10-301806.001820.001806.001818.0031005621600
2017-10-271805.001817.001804.001817.0018003250700
2017-10-261808.001820.001805.001805.008001448100
2017-10-251815.001820.001803.001818.0023004175100
2017-10-241801.001801.001801.001801.00300540300
2017-10-231811.001818.001800.001801.0038006862700
2017-10-201803.001803.001802.001802.00400721100
2017-10-191812.001812.001805.001805.0011001987900
2017-10-1800
2017-10-171821.001821.001820.001820.0012002184200
2017-10-161840.001840.001820.001820.0022004031300
2017-10-131846.001846.001821.001821.0024004400700
2017-10-121850.001850.001850.001850.00100185000
2017-10-111849.001850.001846.001846.0028005179000
2017-10-101847.001849.001847.001849.009001663100
2017-10-061861.001864.001842.001842.0016002964500
2017-10-051870.001870.001846.001858.0038007038200
2017-10-041869.001870.001869.001870.006001121500
2017-10-031850.001869.001850.001869.0011002053100
2017-10-021850.001850.001850.001850.00100185000
2017-09-291846.001850.001846.001850.00500924600
2017-09-281873.001873.001845.001845.0024004456400
2017-09-271836.001845.001836.001845.007001290600
2017-09-26185.00186.00184.00186.00220004072000
2017-09-25187.00187.00184.00186.00360006671000
2017-09-22188.00188.00186.00186.00260004856000
2017-09-21188.00188.00187.00187.00150002810000
2017-09-20190.00190.00186.00187.00230004307000
2017-09-19189.00193.00188.00190.0011400021579000
2017-09-15186.00190.00186.00189.00160003006000
2017-09-14185.00186.00184.00185.00250004625000
2017-09-13185.00187.00184.00184.00230004273000
2017-09-12184.00187.00184.00184.00170003151000
2017-09-11189.00189.00184.00187.00260004860000
2017-09-08184.00184.00184.00184.00110002024000
2017-09-07184.00188.00184.00184.00160002973000
2017-09-0600
2017-09-05182.00186.00182.00185.0070001290000
2017-09-04184.00184.00184.00184.0080001472000
2017-09-0100
2017-08-31186.00186.00186.00186.002000372000
2017-08-30185.00185.00185.00185.007700014245000
2017-08-29182.00183.00182.00183.005000911000
2017-08-28182.00183.00182.00182.00250004556000
2017-08-25183.00183.00183.00183.0080001464000
2017-08-24185.00185.00181.00181.004000731000
2017-08-23186.00186.00185.00185.004000743000
2017-08-22182.00183.00182.00183.0070001279000
2017-08-21179.00185.00179.00183.00250004574000
2017-08-18183.00183.00182.00182.004000730000
2017-08-17181.00183.00181.00183.0090001638000
2017-08-16180.00183.00180.00183.00160002893000
2017-08-15186.00188.00180.00180.00380006973000
2017-08-14180.00182.00180.00181.005000903000
2017-08-10182.00184.00180.00180.00160002891000
2017-08-09186.00187.00183.00183.00400007385000
2017-08-08192.00193.00190.00190.00130002493000
2017-08-07189.00192.00189.00192.00220004190000
2017-08-04187.00190.00184.00190.00170003169000
2017-08-03187.00187.00185.00186.005000929000
2017-08-02192.00192.00185.00185.00460008595000
2017-08-01195.00195.00192.00192.00190003671000
2017-07-31196.00198.00196.00198.004000788000
2017-07-2800
2017-07-27199.00199.00193.00199.00360007086000
2017-07-26193.00197.00192.00197.00270005225000
2017-07-25199.00199.00197.00197.0060001188000
2017-07-24197.00198.00194.00198.00180003536000
2017-07-21197.00197.00194.00197.00250004901000
2017-07-20190.00194.00189.00194.00120002286000
2017-07-1900
2017-07-18192.00192.00188.00192.00260004967000
2017-07-14189.00197.00189.00191.00460008847000
2017-07-13192.00192.00189.00190.00120002278000
2017-07-12189.00192.00188.00192.00190003619000
2017-07-11185.00189.00185.00189.00140002604000
2017-07-10189.00189.00186.00186.00100001871000
2017-07-0700
2017-07-06188.00188.00188.00188.002000376000
2017-07-05191.00191.00186.00186.00250004697000
2017-07-04187.00191.00187.00191.005300010033000
2017-07-03185.00186.00185.00186.004000742000
2017-06-30185.00185.00185.00185.004000740000
2017-06-29185.00186.00184.00186.00100001849000
2017-06-28185.00186.00184.00186.00100001853000
2017-06-27182.00186.00182.00186.00140002576000
2017-06-26185.00186.00182.00182.0080001472000
2017-06-23184.00185.00183.00185.00120002207000
2017-06-22182.00184.00181.00184.0080001464000
2017-06-21180.00181.00179.00181.00220003960000
2017-06-20178.00180.00178.00180.00160002866000
2017-06-19178.00178.00178.00178.005000890000
2017-06-16178.00178.00178.00178.0060001068000
2017-06-15178.00179.00178.00178.0080001426000
2017-06-14179.00179.00179.00179.0090001611000
2017-06-13177.00179.00177.00179.0090001598000
2017-06-12179.00180.00178.00180.0070001256000
2017-06-09180.00181.00180.00180.00110001982000
2017-06-08180.00181.00180.00180.00150002702000
2017-06-07179.00180.00179.00180.0090001613000
2017-06-06181.00181.00179.00180.00330005942000
2017-06-05184.00184.00181.00182.00310005642000
2017-06-02183.00184.00183.00184.00100001831000
2017-06-01183.00183.00181.00183.00130002374000
2017-05-31183.00185.00183.00184.0090001655000
2017-05-30182.00185.00182.00184.00210003848000
2017-05-29182.00182.00182.00182.001000182000
2017-05-26182.00182.00182.00182.002000364000
2017-05-25183.00183.00182.00182.005000913000
2017-05-24182.00183.00182.00183.005000912000
2017-05-23182.00182.00182.00182.005000910000
2017-05-22181.00181.00181.00181.002000362000
2017-05-19178.00179.00178.00179.00210003746000
2017-05-18181.00181.00180.00180.00260004692000
2017-05-17183.00186.00181.00182.00190003485000
2017-05-16183.00185.00183.00185.0080001476000
2017-05-15183.00185.00182.00184.00330006054000
2017-05-12185.00185.00181.00182.00250004582000
2017-05-11185.00186.00184.00186.00240004444000
2017-05-10186.00187.00183.00187.00230004271000
2017-05-09186.00187.00186.00187.0070001303000
2017-05-08188.00188.00188.00188.00130002444000
2017-05-02184.00186.00183.00186.00190003507000
2017-05-01185.00186.00185.00186.004000741000
2017-04-28189.00190.00184.00185.006800012719000
2017-04-27191.00192.00190.00192.00110002104000
2017-04-26193.00194.00188.00194.00430008240000
2017-04-25184.00191.00184.00191.00350006552000
2017-04-24176.00185.00176.00184.008100014625000
2017-04-21176.00178.00175.00178.00130002305000
2017-04-20175.00177.00175.00176.00360006314000
2017-04-19180.00180.00180.00180.001000180000
2017-04-18174.00184.00174.00184.00230004076000
2017-04-17176.00181.00176.00177.00250004449000
2017-04-14173.00175.00173.00175.0070001220000
2017-04-13172.00173.00170.00173.00140002406000
2017-04-12182.00182.00173.00174.00190003357000
2017-04-11188.00188.00183.00183.00180003323000
2017-04-10186.00202.00186.00189.00270005155000
2017-04-07185.00191.00185.00186.00180003370000
2017-04-06192.00192.00187.00187.00170003245000
2017-04-05192.00192.00192.00192.003000576000
2017-04-04203.00203.00192.00193.00180003519000
2017-04-03194.00208.00193.00199.008400016913000
2017-03-31188.00192.00188.00192.00110002086000
2017-03-30192.00192.00190.00190.0080001531000
2017-03-29190.00191.00190.00191.002000381000
2017-03-28187.00188.00185.00188.0060001123000
2017-03-27191.00191.00188.00188.00110002083000
2017-03-24191.00192.00191.00191.005000958000
2017-03-23193.00193.00193.00193.002000386000
2017-03-22197.00197.00194.00194.0090001757000
2017-03-21199.00199.00197.00198.0080001586000
2017-03-1700
2017-03-16196.00197.00196.00197.00100001962000
2017-03-15206.00206.00194.00195.005200010277000
2017-03-14203.00206.00201.00206.00140002865000
2017-03-13203.00206.00203.00203.00100002041000
2017-03-10207.00208.00202.00202.00320006590000
2017-03-09195.00209.00195.00208.007700015698000
2017-03-08194.00194.00193.00193.0070001356000
2017-03-07193.00194.00193.00194.004000773000
2017-03-06194.00194.00192.00192.00210004060000
2017-03-03189.00193.00187.00192.00440008387000
2017-03-02185.00188.00183.00188.00180003342000
2017-03-01185.00185.00184.00184.0070001290000
2017-02-28185.00186.00185.00185.004000741000
2017-02-27189.00189.00184.00184.00170003152000
2017-02-24187.00188.00187.00187.004000749000
2017-02-23189.00189.00188.00188.005000942000
2017-02-22188.00190.00187.00187.00330006224000
2017-02-21185.00187.00185.00187.00190003540000
2017-02-20185.00187.00184.00185.00250004635000
2017-02-17184.00184.00183.00184.00120002203000
2017-02-16182.00184.00182.00184.0080001469000
2017-02-15184.00184.00182.00182.00190003477000
2017-02-14187.00187.00182.00183.00490009041000
2017-02-13187.00189.00186.00187.00210003936000
2017-02-10189.00189.00187.00187.00170003186000
2017-02-09189.00191.00188.00189.00190003601000
2017-02-08189.00191.00186.00191.00260004906000
2017-02-07190.00191.00187.00188.007800014725000
2017-02-06200.00200.00191.00195.00420008251000
2017-02-03203.00204.00201.00201.00150003031000
2017-02-02206.00206.00206.00206.003000618000
2017-02-01209.00209.00203.00206.0090001857000
2017-01-31215.00215.00208.00208.00200004175000
2017-01-30210.00215.00210.00215.0070001480000
2017-01-27218.00218.00211.00211.0090001940000
2017-01-26213.00218.00209.00214.00320006867000
2017-01-25209.00209.00205.00209.00210004360000
2017-01-24202.00205.00202.00203.00240004866000
2017-01-23207.00212.00201.00203.00420008601000
2017-01-20211.00211.00209.00210.0050001051000
2017-01-19215.00216.00209.00213.00270005743000
2017-01-18215.00215.00207.00211.00390008196000
2017-01-17225.00225.00215.00215.00450009856000
2017-01-16228.00228.00224.00227.00230005221000
2017-01-13226.00229.00222.00228.00320007222000
2017-01-12231.00231.00226.00226.00140003192000
2017-01-11231.00231.00228.00230.00130002974000
2017-01-10230.00231.00229.00231.00120002761000
2017-01-06230.00231.00227.00231.00340007792000
2017-01-05229.00230.00226.00227.00320007282000
2017-01-04232.00232.00227.00229.00230005287000
2016-12-30235.00235.00229.00232.00380008765000
2016-12-29230.00237.00225.00237.004400010102000
2016-12-28218.00237.00218.00237.007600017341000
2016-12-27213.00224.00213.00220.006500014203000
2016-12-26225.00225.00217.00217.007100015600000
2016-12-22234.00234.00227.00229.004500010307000
2016-12-21236.00237.00233.00235.007000016457000
2016-12-20236.00237.00225.00230.004800011123000
2016-12-19226.00233.00215.00233.0029100064877000
2016-12-16274.00274.00232.00232.00505000122027000
2016-12-15271.00278.00270.00273.009300025413000
2016-12-14284.00284.00267.00275.0011700031967000
2016-12-13290.00294.00286.00287.009700027985000
2016-12-12300.00300.00283.00290.0015800046114000
2016-12-09270.00279.00265.00279.007800021228000
2016-12-08285.00288.00262.00269.0020000054712000
2016-12-07309.00309.00290.00295.0022400067087000
2016-12-06298.00310.00285.00309.00478000143266000
2016-12-05285.00299.00272.00299.00352000100617000
2016-12-02246.00274.00246.00271.0023400060390000
2016-12-01260.00260.00243.00243.0012400031124000
2016-11-30245.00258.00243.00250.0018800046879000
2016-11-29232.00241.00232.00235.00410009678000
2016-11-28225.00243.00224.00236.0021000048635000
2016-11-25253.00255.00232.00236.0014600035558000
2016-11-24251.00267.00244.00250.0019200048610000
2016-11-22268.00277.00248.00256.0027900072467000
2016-11-21312.00313.00267.00268.00432000128850000
2016-11-18296.00310.00296.00308.0033100099646000
2016-11-17266.00298.00266.00292.00729000209461000
2016-11-16256.00275.00256.00261.0023200062091000
2016-11-15258.00266.00251.00260.0020000051649000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter